Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24,10 | -1,95 % | CNY 24,61 | CNY 25,14 | CNY 23,85 | 5,97M |
| 2026-09-29 | CNY 24,58 | -1,80 % | CNY 25,01 | CNY 25,40 | CNY 24,38 | 6,89M |
| 2026-09-28 | CNY 25,03 | -4,68 % | CNY 26,26 | CNY 26,36 | CNY 24,65 | 8,73M |
| 2026-09-24 | CNY 26,26 | -3,24 % | CNY 27,14 | CNY 27,25 | CNY 26,14 | 7,76M |
| 2026-09-23 | CNY 27,14 | -2,02 % | CNY 27,41 | CNY 27,58 | CNY 27,04 | 9,91M |
| 2026-09-22 | CNY 27,70 | -0,72 % | CNY 27,97 | CNY 28,39 | CNY 27,62 | 10,52M |
| 2026-09-21 | CNY 27,90 | -2,28 % | CNY 28,00 | CNY 28,16 | CNY 27,44 | 13,35M |
| 2026-09-18 | CNY 28,55 | +7,13 % | CNY 26,68 | CNY 28,95 | CNY 26,46 | 22,80M |
| 2026-09-17 | CNY 26,65 | +5,54 % | CNY 25,15 | CNY 26,99 | CNY 25,01 | 17,21M |
| 2026-09-16 | CNY 25,25 | +5,34 % | CNY 23,66 | CNY 25,63 | CNY 23,66 | 9,66M |
| 2026-09-15 | CNY 23,97 | -1,88 % | CNY 24,10 | CNY 24,30 | CNY 23,74 | 7,58M |
| 2026-09-14 | CNY 24,43 | +4,13 % | CNY 23,35 | CNY 25,02 | CNY 22,90 | 12,10M |
| 2026-09-11 | CNY 23,46 | -2,57 % | CNY 23,60 | CNY 23,76 | CNY 22,60 | 10,05M |
| 2026-09-10 | CNY 24,08 | -2,27 % | CNY 24,20 | CNY 24,71 | CNY 23,91 | 6,59M |
| 2026-09-09 | CNY 24,64 | -1,99 % | CNY 25,15 | CNY 25,49 | CNY 24,60 | 9,03M |
| 2026-09-08 | CNY 25,14 | -1,41 % | CNY 25,76 | CNY 26,16 | CNY 24,98 | 11,87M |
| 2026-09-07 | CNY 25,50 | +8,74 % | CNY 23,60 | CNY 26,26 | CNY 23,36 | 16,67M |
| 2026-09-04 | CNY 23,45 | -4,98 % | CNY 24,86 | CNY 25,19 | CNY 23,32 | 10,50M |
| 2026-09-03 | CNY 24,68 | +7,73 % | CNY 23,46 | CNY 25,36 | CNY 23,46 | 15,49M |
| 2026-09-02 | CNY 22,91 | -2,84 % | CNY 23,30 | CNY 23,41 | CNY 22,91 | 5,14M |
| 2026-09-01 | CNY 23,58 | -4,26 % | CNY 24,61 | CNY 24,63 | CNY 23,57 | 7,35M |
| 2026-08-31 | CNY 24,63 | +4,90 % | CNY 23,02 | CNY 24,80 | CNY 22,82 | 11,35M |
| 2026-08-28 | CNY 23,48 | +0,77 % | CNY 23,15 | CNY 24,47 | CNY 23,15 | 9,28M |
| 2026-08-27 | CNY 23,30 | +1,30 % | CNY 23,40 | CNY 23,55 | CNY 22,92 | 8,12M |
| 2026-08-26 | CNY 23,00 | -2,00 % | CNY 23,47 | CNY 23,58 | CNY 22,51 | 5,75M |
| 2026-08-25 | CNY 23,47 | -0,30 % | CNY 23,35 | CNY 23,94 | CNY 22,50 | 8,43M |
| 2026-08-24 | CNY 23,54 | -0,25 % | CNY 23,48 | CNY 23,85 | CNY 22,94 | 8,06M |
| 2026-08-21 | CNY 23,60 | +5,59 % | CNY 22,06 | CNY 23,77 | CNY 21,73 | 9,02M |
| 2026-08-20 | CNY 22,35 | +1,82 % | CNY 22,03 | CNY 22,60 | CNY 21,99 | 4,77M |
| 2026-08-19 | CNY 21,95 | -5,22 % | CNY 22,65 | CNY 23,09 | CNY 21,80 | 6,14M |
| 2026-08-18 | CNY 23,16 | -3,26 % | CNY 23,71 | CNY 23,77 | CNY 22,80 | 7,32M |
| 2026-08-17 | CNY 23,94 | +3,28 % | CNY 23,25 | CNY 24,02 | CNY 22,69 | 9,76M |
| 2026-08-14 | CNY 23,18 | +3,07 % | CNY 22,49 | CNY 23,88 | CNY 22,49 | 9,36M |
| 2026-08-13 | CNY 22,49 | -1,88 % | CNY 22,84 | CNY 23,44 | CNY 22,49 | 7,89M |
| 2026-08-12 | CNY 22,92 | +1,96 % | CNY 22,70 | CNY 23,10 | CNY 22,24 | 7,53M |
| 2026-08-11 | CNY 22,48 | -2,81 % | CNY 22,57 | CNY 22,99 | CNY 22,26 | 8,20M |
| 2026-08-10 | CNY 23,13 | +2,48 % | CNY 22,57 | CNY 23,30 | CNY 21,45 | 13,33M |
| 2026-08-07 | CNY 22,57 | +4,59 % | CNY 21,45 | CNY 22,60 | CNY 21,12 | 12,40M |
| 2026-08-06 | CNY 21,58 | +1,55 % | CNY 20,90 | CNY 21,89 | CNY 20,65 | 10,67M |
| 2026-08-05 | CNY 21,25 | +3,31 % | CNY 20,55 | CNY 21,42 | CNY 20,40 | 11,88M |
| 2026-08-04 | CNY 20,57 | +3,89 % | CNY 19,98 | CNY 20,68 | CNY 19,71 | 9,08M |
| 2026-08-03 | CNY 19,80 | -3,18 % | CNY 20,40 | CNY 20,84 | CNY 19,52 | 11,05M |
| 2026-07-31 | CNY 20,45 | +0,25 % | CNY 21,58 | CNY 21,77 | CNY 20,37 | 12,71M |
| 2026-07-30 | CNY 20,40 | -7,57 % | CNY 21,30 | CNY 22,12 | CNY 20,38 | 11,87M |
| 2026-07-29 | CNY 22,07 | -2,22 % | CNY 22,12 | CNY 22,38 | CNY 20,39 | 19,60M |
| 2026-07-28 | CNY 22,57 | -0,66 % | CNY 22,40 | CNY 23,47 | CNY 22,01 | 20,69M |
| 2026-07-27 | CNY 22,72 | +20,02 % | CNY 18,89 | CNY 22,72 | CNY 18,60 | 20,32M |
| 2026-07-24 | CNY 18,93 | +6,95 % | CNY 17,42 | CNY 19,36 | CNY 17,22 | 14,59M |
| 2026-07-23 | CNY 17,70 | +1,72 % | CNY 17,30 | CNY 17,75 | CNY 17,00 | 7,63M |
| 2026-07-22 | CNY 17,40 | +3,82 % | CNY 16,51 | CNY 18,09 | CNY 16,46 | 12,58M |
| 2026-07-21 | CNY 16,76 | +5,41 % | CNY 16,34 | CNY 16,76 | CNY 15,24 | 10,30M |
| 2026-07-20 | CNY 15,90 | -0,93 % | CNY 16,40 | CNY 16,80 | CNY 15,66 | 8,78M |
| 2026-07-17 | CNY 16,05 | -6,41 % | CNY 17,14 | CNY 17,28 | CNY 15,91 | 8,08M |
| 2026-07-16 | CNY 17,15 | -3,65 % | CNY 17,53 | CNY 17,85 | CNY 17,07 | 6,98M |
| 2026-07-15 | CNY 17,80 | -4,91 % | CNY 18,50 | CNY 18,98 | CNY 17,67 | 6,99M |
| 2026-07-14 | CNY 18,72 | +0,27 % | CNY 18,76 | CNY 19,00 | CNY 18,00 | 8,32M |
| 2026-07-13 | CNY 18,67 | -11,77 % | CNY 21,01 | CNY 21,15 | CNY 18,58 | 10,55M |
| 2026-07-10 | CNY 21,16 | -3,11 % | CNY 21,70 | CNY 22,45 | CNY 21,16 | 10,66M |
| 2026-07-09 | CNY 21,84 | +1,68 % | CNY 21,40 | CNY 21,86 | CNY 20,42 | 9,06M |
| 2026-07-08 | CNY 21,48 | -5,17 % | CNY 22,54 | CNY 22,79 | CNY 21,06 | 9,59M |
| 2026-07-07 | CNY 22,65 | -6,44 % | CNY 24,01 | CNY 24,06 | CNY 22,23 | 11,02M |
| 2026-07-06 | CNY 24,21 | +0,87 % | CNY 23,98 | CNY 25,20 | CNY 23,49 | 12,09M |
| 2026-07-03 | CNY 24,00 | +2,17 % | CNY 23,31 | CNY 24,77 | CNY 23,11 | 10,47M |
| 2026-07-02 | CNY 23,49 | -2,25 % | CNY 23,34 | CNY 24,63 | CNY 22,76 | 10,75M |
| 2026-07-01 | CNY 24,03 | +3,67 % | CNY 23,20 | CNY 24,86 | CNY 23,19 | 13,50M |
| 2026-06-30 | CNY 23,18 | +7,07 % | CNY 21,60 | CNY 23,48 | CNY 21,40 | 13,19M |
| 2026-06-29 | CNY 21,65 | -5,91 % | CNY 22,97 | CNY 23,39 | CNY 21,10 | 13,56M |
| 2026-06-26 | CNY 23,01 | -7,18 % | CNY 24,80 | CNY 24,96 | CNY 22,95 | 15,94M |
| 2026-06-25 | CNY 24,79 | -5,67 % | CNY 26,00 | CNY 26,07 | CNY 24,78 | 13,21M |
| 2026-06-24 | CNY 26,28 | +1,78 % | CNY 25,36 | CNY 26,28 | CNY 24,51 | 14,59M |
| 2026-06-23 | CNY 25,82 | -3,87 % | CNY 26,30 | CNY 26,30 | CNY 25,02 | 14,29M |
| 2026-06-22 | CNY 26,86 | -4,00 % | CNY 27,50 | CNY 27,73 | CNY 25,80 | 23,17M |
| 2026-06-18 | CNY 27,98 | +3,51 % | CNY 26,47 | CNY 28,08 | CNY 25,89 | 30,05M |
| 2026-06-17 | CNY 27,03 | +6,42 % | CNY 25,00 | CNY 27,19 | CNY 24,75 | 32,63M |
| 2026-06-16 | CNY 25,40 | +1,52 % | CNY 24,70 | CNY 25,66 | CNY 24,60 | 18,49M |
| 2026-06-15 | CNY 25,02 | +7,11 % | CNY 23,44 | CNY 25,36 | CNY 23,44 | 19,67M |
| 2026-06-12 | CNY 23,36 | -3,07 % | CNY 24,69 | CNY 25,66 | CNY 23,15 | 20,76M |
| 2026-06-11 | CNY 24,10 | -5,08 % | CNY 24,60 | CNY 24,98 | CNY 23,66 | 18,90M |
| 2026-06-10 | CNY 25,39 | +1,24 % | CNY 24,49 | CNY 26,18 | CNY 24,28 | 28,79M |
| 2026-06-09 | CNY 25,08 | +6,36 % | CNY 24,06 | CNY 25,23 | CNY 23,60 | 23,95M |
| 2026-06-08 | CNY 23,58 | -3,16 % | CNY 23,28 | CNY 24,59 | CNY 23,28 | 18,12M |
| 2026-06-05 | CNY 24,35 | +1,71 % | CNY 23,72 | CNY 24,68 | CNY 23,33 | 25,41M |
| 2026-06-04 | CNY 23,94 | +7,16 % | CNY 22,25 | CNY 25,50 | CNY 22,02 | 24,85M |
| 2026-06-03 | CNY 22,34 | +2,95 % | CNY 21,39 | CNY 22,85 | CNY 21,39 | 11,74M |
| 2026-06-02 | CNY 21,70 | 0,00 % | CNY 21,60 | CNY 22,17 | CNY 21,34 | 10,96M |
| 2026-06-01 | CNY 21,70 | -3,00 % | CNY 21,94 | CNY 22,66 | CNY 21,67 | 9,74M |
| 2026-05-29 | CNY 22,37 | -8,24 % | CNY 24,22 | CNY 24,22 | CNY 22,15 | 18,19M |
| 2026-05-28 | CNY 24,38 | +5,82 % | CNY 22,88 | CNY 24,61 | CNY 22,66 | 20,62M |
| 2026-05-27 | CNY 23,04 | -1,12 % | CNY 23,11 | CNY 23,76 | CNY 22,63 | 13,08M |
| 2026-05-26 | CNY 23,30 | -2,31 % | CNY 23,65 | CNY 24,29 | CNY 22,79 | 16,62M |